Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2005 | 11.35 | 11.49 | 11.34 | 11.49 | 10,133 | +0.20(+1.79%) |
Mar 30, 2005 | 10.96 | 11.32 | 10.88 | 11.29 | 22,133 | +0.15(+1.35%) |
Mar 29, 2005 | 11.07 | 11.20 | 10.99 | 11.14 | 7,200 | -0.11(-0.93%) |
Mar 28, 2005 | 11.55 | 11.55 | 10.48 | 11.24 | 26,133 | -0.22(-1.96%) |
Mar 24, 2005 | 11.38 | 11.54 | 11.38 | 11.47 | 4,533 | +0.20(+1.80%) |
Mar 23, 2005 | 11.78 | 11.80 | 11.27 | 11.27 | 8,800 | -0.51(-4.33%) |
Mar 22, 2005 | 11.73 | 11.98 | 11.26 | 11.78 | 49,466 | -0.09(-0.76%) |
Mar 21, 2005 | 12.48 | 12.48 | 11.80 | 11.87 | 21,733 | -0.77(-6.06%) |
Mar 18, 2005 | 12.26 | 13.24 | 12.23 | 12.63 | 20,666 | +0.29(+2.31%) |
Mar 17, 2005 | 12.41 | 12.41 | 12.17 | 12.35 | 14,666 | -0.13(-1.08%) |
Mar 16, 2005 | 12.59 | 12.68 | 12.48 | 12.48 | 3,600 | -0.11(-0.83%) |
Mar 15, 2005 | 12.82 | 12.82 | 12.57 | 12.59 | 3,733 | -0.24(-1.87%) |
Mar 14, 2005 | 12.57 | 13.01 | 12.56 | 12.82 | 4,000 | +0.33(+2.64%) |
Mar 11, 2005 | 12.75 | 12.88 | 12.49 | 12.49 | 13,466 | -0.25(-1.94%) |
Mar 10, 2005 | 12.22 | 12.74 | 12.13 | 12.74 | 6,000 | +0.42(+3.41%) |
Mar 09, 2005 | 12.84 | 12.84 | 12.31 | 12.32 | 11,333 | -0.69(-5.30%) |
Mar 08, 2005 | 13.15 | 13.22 | 13.01 | 13.01 | 4,000 | -0.14(-1.08%) |
Mar 07, 2005 | 13.23 | 13.29 | 13.13 | 13.15 | 6,533 | +0.05(+0.40%) |
Mar 04, 2005 | 12.75 | 13.27 | 12.75 | 13.10 | 7,466 | +0.31(+2.40%) |
Mar 03, 2005 | 13.10 | 13.10 | 12.76 | 12.79 | 8,400 | -0.25(-1.90%) |
Mar 02, 2005 | 13.10 | 13.10 | 12.97 | 13.04 | 2,933 | +0.02(+0.12%) |
Mar 01, 2005 | 12.82 | 13.03 | 12.80 | 13.03 | 12,533 | +0.23(+1.82%) |
Feb 28, 2005 | 12.59 | 12.95 | 12.42 | 12.79 | 11,200 | +0.13(+1.07%) |
Feb 25, 2005 | 12.98 | 13.01 | 12.66 | 12.66 | 11,200 | -0.40(-3.10%) |
Feb 24, 2005 | 12.88 | 13.11 | 12.84 | 13.06 | 4,133 | +0.17(+1.34%) |
Feb 23, 2005 | 13.19 | 13.34 | 12.89 | 12.89 | 8,000 | -0.35(-2.66%) |
Feb 22, 2005 | 13.51 | 13.57 | 13.21 | 13.24 | 6,800 | -0.32(-2.38%) |
Feb 18, 2005 | 13.57 | 13.57 | 13.47 | 13.57 | 7,200 | +0.08(+0.61%) |
Feb 17, 2005 | 13.55 | 13.56 | 13.43 | 13.48 | 2,400 | -0.08(-0.55%) |
Feb 16, 2005 | 13.33 | 13.57 | 13.30 | 13.56 | 18,933 | +0.24(+1.80%) |
Feb 15, 2005 | 13.81 | 13.81 | 13.28 | 13.32 | 43,600 | -0.45(-3.27%) |
Feb 14, 2005 | 13.55 | 14.31 | 13.49 | 13.77 | 103,600 | +0.48(+3.61%) |
Feb 11, 2005 | 12.99 | 13.30 | 12.72 | 13.29 | 16,133 | +0.30(+2.31%) |
Feb 10, 2005 | 12.71 | 12.99 | 12.65 | 12.99 | 8,133 | +0.28(+2.18%) |
Feb 09, 2005 | 13.28 | 13.28 | 12.46 | 12.71 | 39,466 | -0.49(-3.69%) |
Feb 08, 2005 | 13.26 | 13.35 | 13.09 | 13.20 | 44,266 | +0.13(+0.98%) |
Feb 07, 2005 | 11.96 | 13.38 | 11.96 | 13.07 | 98,400 | +1.19(+9.97%) |
Feb 04, 2005 | 11.51 | 11.89 | 11.51 | 11.89 | 10,933 | +0.41(+3.59%) |
Feb 03, 2005 | 11.56 | 11.57 | 11.47 | 11.47 | 2,400 | -0.14(-1.23%) |
Feb 02, 2005 | 11.62 | 11.62 | 11.57 | 11.62 | 5,200 | -0.01(-0.06%) |
Feb 01, 2005 | 11.60 | 11.62 | 11.55 | 11.62 | 21,333 | +0.02(+0.19%) |
Jan 31, 2005 | 11.55 | 11.61 | 11.55 | 11.60 | 18,533 | +0.07(+0.59%) |
Jan 28, 2005 | 11.62 | 11.69 | 11.43 | 11.54 | 15,333 | -0.07(-0.65%) |
Jan 27, 2005 | 11.56 | 11.70 | 11.51 | 11.61 | 25,600 | +0.13(+1.18%) |
Jan 26, 2005 | 11.07 | 11.49 | 11.07 | 11.47 | 25,333 | +0.42(+3.80%) |
Jan 25, 2005 | 11.03 | 11.05 | 11.03 | 11.05 | 6,266 | +0.01(+0.07%) |
Jan 24, 2005 | 11.05 | 11.05 | 11.05 | 11.05 | 133 | -0.01(-0.07%) |
Jan 21, 2005 | 11.00 | 11.25 | 10.95 | 11.05 | 2,933 | +0.05(+0.48%) |
Jan 20, 2005 | 11.01 | 11.02 | 11.00 | 11.00 | 2,133 | -0.04(-0.34%) |
Jan 19, 2005 | 11.03 | 11.09 | 11.03 | 11.04 | 2,800 | +0.04(+0.41%) |
Jan 18, 2005 | 10.94 | 10.99 | 10.94 | 10.99 | 933 | +0.07(+0.62%) |
Jan 14, 2005 | 10.84 | 10.93 | 10.84 | 10.93 | 1,333 | +0.13(+1.18%) |
Jan 13, 2005 | 10.82 | 10.89 | 10.77 | 10.80 | 10,800 | -0.07(-0.69%) |
Jan 12, 2005 | 10.94 | 10.97 | 10.83 | 10.88 | 5,066 | -0.06(-0.55%) |
Jan 11, 2005 | 10.95 | 10.95 | 10.92 | 10.94 | 5,066 | -0.04(-0.41%) |
Jan 10, 2005 | 10.96 | 11.05 | 10.96 | 10.98 | 1,466 | -0.03(-0.27%) |
Jan 07, 2005 | 10.96 | 11.05 | 10.96 | 11.01 | 1,200 | +0.00(+0.00%) |
Jan 06, 2005 | 11.01 | 11.01 | 11.01 | 11.01 | 666 | +0.06(+0.55%) |
Jan 05, 2005 | 10.92 | 11.06 | 10.92 | 10.95 | 7,333 | -0.04(-0.34%) |
Jan 04, 2005 | 11.19 | 11.19 | 10.99 | 10.99 | 4,533 | -0.16(-1.48%) |